Free Trial

Entegris (ENTG) Stock Chart & Stock Price History

→ The Only Energy Play You Should Be Looking At (From Wealthpin Pro) (Ad)
Free ENTG Stock Alerts
$126.35
-3.79 (-2.91%)
(As of 05/31/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSustainabilityTrends

Entegris Stock Price Performance

5 Day
Performance
-3.85%
1 Month
Performance
-0.20%
3 Month
Performance
-8.81%
6 Month
Performance
+16.67%
Year-To-Date
Performance
+5.45%
1 Year
Performance
+16.57%
Receive ENTG Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Entegris and its competitors with MarketBeat's FREE daily newsletter

Ad Weiss Ratings
What is Nvidia doing on June 10? June 10th is pivotal for Nvidia’s “Silent Partners”
A small handful of companies are working with Nvidia to help ensure that this pivot is a massive success. We call them Nvidia’s “Silent Partners.”
Click here to find out who they are.

ENTG Stock Chart for Sunday, June, 2, 2024

ENTG Chart by TradingView

Entegris Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/31/2024$130.14$126.35
-2.91%		$131.15$122.982.64 million shs$19.05 billion
05/30/2024$128.92$130.14
+0.95%		$131.02$129.00942,378 shs$19.62 billion
05/29/2024$131.41$128.92
-1.89%		$130.47$128.261.31 million shs$19.44 billion
05/28/2024$132.29$131.41
-0.67%		$133.80$130.871.57 million shs$19.82 billion
05/27/2024$132.29$132.29$132.71$128.111.05 million shs$19.95 billion
05/24/2024$128.35$132.29
+3.07%		$132.71$128.111.05 million shs$19.95 billion
05/23/2024$131.01$128.35
-2.03%		$134.41$127.311.72 million shs$19.35 billion
05/22/2024$130.59$131.01
+0.32%		$132.62$130.251.28 million shs$19.75 billion
05/21/2024$132.86$130.59
-1.71%		$132.60$130.53805,106 shs$19.69 billion
05/20/2024$129.50$132.86
+2.59%		$133.54$129.781.20 million shs$20.03 billion
05/17/2024$130.57$129.50
-0.82%		$131.85$128.38758,254 shs$19.53 billion
05/16/2024$133.96$130.57
-2.53%		$133.95$130.301.20 million shs$19.69 billion
05/15/2024$130.22$133.96
+2.87%		$135.19$130.321.29 million shs$20.20 billion
05/14/2024$128.79$130.22
+1.11%		$130.58$128.311.08 million shs$19.64 billion
05/13/2024$131.55$128.79
-2.10%		$131.78$128.77914,252 shs$19.42 billion
05/10/2024$129.38$131.55
+1.68%		$132.04$129.881.45 million shs$19.84 billion
05/09/2024$130.01$129.38
-0.48%		$130.40$129.101.23 million shs$19.51 billion
05/08/2024$132.70$130.01
-2.03%		$131.78$128.391.54 million shs$19.60 billion
05/07/2024$133.90$132.70
-0.90%		$135.41$132.601.11 million shs$20.01 billion
05/06/2024$131.80$133.90
+1.59%		$134.13$132.541.31 million shs$20.19 billion
05/03/2024$126.60$131.80
+4.11%		$134.60$131.131.60 million shs$19.87 billion
05/02/2024$123.31$126.60
+2.67%		$126.85$123.791.32 million shs$19.08 billion
05/01/2024$132.92$123.31
-7.23%		$129.84$122.042.96 million shs$18.59 billion
04/30/2024$136.06$132.92
-2.31%		$138.69$132.902.33 million shs$20.04 billion
04/29/2024$132.60$136.06
+2.61%		$136.17$131.541.87 million shs$20.51 billion
04/26/2024$128.54$132.60
+3.16%		$133.81$129.241.07 million shs$19.99 billion
04/25/2024$127.84$128.54
+0.55%		$129.76$122.231.34 million shs$19.37 billion
04/24/2024$126.17$127.84
+1.32%		$129.95$125.331.37 million shs$19.27 billion
04/23/2024$124.04$126.17
+1.72%		$127.88$124.11993,214 shs$19.02 billion
04/22/2024$122.20$124.04
+1.51%		$125.33$120.361.23 million shs$18.70 billion
04/19/2024$127.09$122.20
-3.85%		$127.17$120.921.69 million shs$18.42 billion
04/18/2024$129.25$127.09
-1.67%		$130.02$126.411.37 million shs$19.16 billion
04/17/2024$131.00$129.25
-1.34%		$131.55$128.361.66 million shs$19.48 billion
04/16/2024$131.67$131.00
-0.51%		$132.74$129.861.16 million shs$19.75 billion
04/15/2024$132.87$131.67
-0.90%		$135.76$130.321.51 million shs$19.85 billion
04/12/2024$139.09$132.87
-4.47%		$137.64$132.551.24 million shs$20.03 billion
04/11/2024$136.05$139.09
+2.23%		$139.31$135.05715,187 shs$20.97 billion
04/10/2024$139.14$136.05
-2.22%		$139.62$135.80903,892 shs$20.51 billion
04/09/2024$136.91$139.14
+1.63%		$139.28$135.77991,321 shs$20.97 billion
04/08/2024$138.85$136.91
-1.40%		$139.67$136.34862,569 shs$20.64 billion
SHOCKING Crypto Leak… (Ad)

A shocking leak has revealed tech giant Microsoft's plans to add crypto support to future products. If the plans in these leaked internal documents pan out, we could see prices skyrocket for Bitcoin, Ethereum, XRP and MORE… The coupling of gaming and cryptocurrency could absolutely transform digital finance as we know it in 2024.

Claim your free seat by clicking here now.
04/05/2024$135.28$138.85
+2.64%		$139.88$135.19940,732 shs$20.93 billion
04/04/2024$140.41$135.28
-3.65%		$143.82$134.671.75 million shs$20.39 billion
04/03/2024$138.32$140.41
+1.51%		$141.81$136.98665,085 shs$21.16 billion
04/02/2024$140.62$138.32
-1.64%		$139.40$136.441.23 million shs$20.85 billion
04/01/2024$140.54$140.62
+0.06%		$141.91$139.151.13 million shs$21.20 billion
03/29/2024$140.54$140.54$141.46$139.74895,387 shs$21.18 billion
03/28/2024$140.99$140.54
-0.32%		$141.45$139.74895,385 shs$21.18 billion
03/27/2024$140.30$140.99
+0.49%		$141.64$139.141.33 million shs$21.25 billion
03/26/2024$141.94$140.30
-1.16%		$143.00$139.921.30 million shs$21.15 billion
03/25/2024$140.76$141.94
+0.84%		$142.95$138.11935,103 shs$21.39 billion
03/22/2024$140.61$140.76
+0.11%		$141.39$138.42702,547 shs$21.22 billion
03/21/2024$136.84$140.61
+2.76%		$143.49$140.411.68 million shs$21.19 billion
03/20/2024$133.48$136.84
+2.52%		$137.73$132.791.34 million shs$20.58 billion
03/19/2024$135.06$133.48
-1.17%		$134.56$131.671.49 million shs$20.08 billion
03/18/2024$136.00$135.06
-0.69%		$139.00$134.911.81 million shs$20.31 billion
03/15/2024$137.56$136.00
-1.13%		$138.63$135.452.51 million shs$20.45 billion
03/14/2024$139.62$137.56
-1.48%		$139.97$135.951.20 million shs$20.69 billion
03/13/2024$142.03$139.62
-1.70%		$141.34$138.641.15 million shs$21.00 billion
03/12/2024$139.37$142.03
+1.91%		$142.61$138.451.26 million shs$21.36 billion
03/11/2024$140.01$139.37
-0.46%		$139.95$136.451.29 million shs$20.96 billion
03/08/2024$145.37$140.01
-3.69%		$146.91$139.871.91 million shs$21.06 billion
03/07/2024$139.20$145.37
+4.43%		$146.28$140.252.45 million shs$21.86 billion
03/06/2024$135.63$139.20
+2.63%		$140.28$136.711.50 million shs$20.94 billion
03/05/2024$140.32$135.63
-3.34%		$139.32$133.411.29 million shs$20.40 billion
03/04/2024$138.56$140.32
+1.27%		$141.89$138.501.26 million shs$21.10 billion
03/01/2024$134.36$138.56
+3.13%		$139.52$133.732.08 million shs$20.84 billion

Related Companies:
This page (NASDAQ:ENTG) was last updated on 6/2/2024 by MarketBeat.com Staff

From Our Partners
Biden Nomination CANCELED?
The Freeport Society
Trump’s Gift Could Unleash $51 Billion in New Wealth
Wealthpin Pro
Biden replacement revealed?
Paradigm Press
Buy this small stock before coming AI Tidal Wave
Chaikin Analytics
Warren Buffett, Jeff Bezos, Michael Bloomberg, & 48 Members of Congress Are Buying ONE Sector…
InvestorPlace
Nvidia has Apple and Microsoft within striking range
Weiss Ratings
Don’t buy a single NVIDIA share before you see this...
Behind the Markets
Exposed: 10 CENT Crypto to Explode May 20th?
True Market Insiders